Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worldpay Inc (NY: WP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 111.73 113.69 111.30 113.50 6,285,900 +2.07(+1.86%)
Mar 28, 2019 110.30 111.45 109.87 111.43 2,949,273 +1.53(+1.39%)
Mar 27, 2019 109.96 110.59 109.03 109.90 3,947,343 -0.15(-0.14%)
Mar 26, 2019 109.11 110.21 108.81 110.05 7,171,475 +1.40(+1.29%)
Mar 25, 2019 110.03 110.20 108.53 108.65 4,959,421 -1.74(-1.58%)
Mar 22, 2019 109.94 111.32 109.54 110.39 6,714,900 +0.11(+0.10%)
Mar 21, 2019 106.31 112.90 106.30 110.28 7,361,739 +3.22(+3.01%)
Mar 20, 2019 107.00 108.25 105.48 107.06 11,028,153 -0.10(-0.09%)
Mar 19, 2019 106.65 108.41 106.31 107.16 9,358,300 -1.35(-1.24%)
Mar 18, 2019 111.65 112.00 106.74 108.51 25,991,576 +9.83(+9.96%)
Mar 15, 2019 98.31 99.30 97.48 98.68 6,285,100 +1.19(+1.22%)
Mar 14, 2019 99.05 99.66 97.39 97.49 3,623,352 -1.56(-1.57%)
Mar 13, 2019 99.02 100.39 98.65 99.05 2,246,282 +0.94(+0.96%)
Mar 12, 2019 98.83 99.27 98.07 98.11 2,054,484 -0.35(-0.36%)
Mar 11, 2019 96.35 98.83 96.18 98.46 2,047,569 +2.20(+2.29%)
Mar 08, 2019 93.88 96.65 93.82 96.26 1,873,400 +0.93(+0.98%)
Mar 07, 2019 95.02 95.44 93.89 95.33 1,957,713 +0.23(+0.24%)
Mar 06, 2019 95.31 96.07 94.65 95.10 2,049,134 -0.51(-0.53%)
Mar 05, 2019 95.97 96.10 95.10 95.61 1,780,657 -0.31(-0.32%)
Mar 04, 2019 97.30 97.86 94.95 95.92 2,463,606 -1.80(-1.84%)
Mar 01, 2019 96.80 98.00 96.50 97.72 2,864,900 +1.92(+2.00%)
Feb 28, 2019 96.95 97.46 95.80 95.80 2,790,406 -1.86(-1.90%)
Feb 27, 2019 96.40 98.06 95.00 97.66 4,179,411 +0.81(+0.84%)
Feb 26, 2019 95.51 97.52 94.34 96.85 7,841,653 +7.34(+8.20%)
Feb 25, 2019 89.34 89.94 89.07 89.51 4,733,920 +0.72(+0.81%)
Feb 22, 2019 88.50 88.91 87.98 88.79 2,307,400 +0.57(+0.65%)
Feb 21, 2019 88.43 88.77 87.69 88.22 1,337,971 -0.11(-0.12%)
Feb 20, 2019 88.43 89.27 87.97 88.33 1,468,019 -0.10(-0.11%)
Feb 19, 2019 87.86 88.54 87.18 88.43 1,421,433 +0.20(+0.23%)
Feb 15, 2019 87.74 88.39 87.31 88.23 1,168,800 +1.02(+1.17%)
Feb 14, 2019 86.99 87.74 86.43 87.21 1,623,789 +0.08(+0.09%)
Feb 13, 2019 88.37 88.68 87.06 87.13 1,735,692 -0.31(-0.35%)
Feb 12, 2019 86.54 87.57 86.13 87.44 1,761,515 +1.61(+1.88%)
Feb 11, 2019 86.10 86.65 85.72 85.83 1,870,560 +0.13(+0.15%)
Feb 08, 2019 84.23 85.82 84.20 85.70 1,184,100 +0.94(+1.11%)
Feb 07, 2019 84.59 85.23 84.00 84.76 1,481,156 -0.55(-0.64%)
Feb 06, 2019 85.00 85.46 84.27 85.31 1,078,968 +0.13(+0.15%)
Feb 05, 2019 84.73 85.21 84.42 85.18 1,561,878 +0.43(+0.51%)
Feb 04, 2019 84.61 85.06 84.02 84.75 1,129,102 -0.02(-0.02%)
Feb 01, 2019 83.40 85.27 83.33 84.77 2,164,600 +1.29(+1.55%)
Jan 31, 2019 85.20 85.29 81.63 83.48 8,713,030 -1.99(-2.33%)
Jan 30, 2019 82.34 85.65 82.06 85.47 3,040,867 +3.44(+4.19%)
Jan 29, 2019 83.09 83.69 81.45 82.03 1,390,589 -1.24(-1.49%)
Jan 28, 2019 82.30 83.50 81.73 83.27 1,995,327 +0.07(+0.08%)
Jan 25, 2019 82.74 83.46 81.96 83.20 2,059,900 +1.14(+1.39%)
Jan 24, 2019 82.26 82.99 81.88 82.06 2,831,129 -0.22(-0.27%)
Jan 23, 2019 83.31 83.52 81.97 82.28 2,025,039 -1.04(-1.25%)
Jan 22, 2019 83.42 84.10 82.94 83.32 2,679,674 -0.56(-0.67%)
Jan 18, 2019 83.47 84.49 82.82 83.88 1,889,100 +1.21(+1.46%)
Jan 17, 2019 81.69 83.37 81.67 82.67 2,188,997 +0.76(+0.93%)
Jan 16, 2019 83.64 83.64 80.71 81.91 3,415,137 +1.68(+2.09%)
Jan 15, 2019 78.43 80.49 77.88 80.23 1,977,022 +2.12(+2.71%)
Jan 14, 2019 77.16 78.53 76.74 78.11 2,098,343 -0.40(-0.51%)
Jan 11, 2019 78.71 79.28 78.24 78.51 2,496,700 -0.42(-0.53%)
Jan 10, 2019 79.19 79.75 77.83 78.93 2,920,286 -1.29(-1.61%)
Jan 09, 2019 78.37 80.70 78.19 80.22 2,356,694 +2.24(+2.87%)
Jan 08, 2019 77.91 78.73 77.27 77.98 3,412,159 +0.91(+1.18%)
Jan 07, 2019 75.55 77.36 75.06 77.07 3,435,387 +2.33(+3.12%)
Jan 04, 2019 73.60 75.61 73.54 74.74 2,697,700 +2.27(+3.13%)
Jan 03, 2019 74.97 75.32 72.33 72.47 3,570,432 -3.28(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.